Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

79.84 +0.04 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 79.94 79.94 79.74 79.84 26,685,368 +0.04(+0.05%)
Dec 09, 2024 79.90 79.94 79.78 79.80 22,991,960 -0.10(-0.13%)
Dec 06, 2024 79.89 80.00 79.85 79.90 30,868,744 +0.13(+0.16%)
Dec 05, 2024 79.79 79.82 79.71 79.77 23,402,824 -0.07(-0.09%)
Dec 04, 2024 79.71 79.84 79.64 79.84 22,559,340 +0.19(+0.24%)
Dec 03, 2024 79.72 79.74 79.61 79.65 24,868,510 +0.00(+0.00%)
Dec 02, 2024 79.93 79.93 79.53 79.65 32,354,268 -0.39(-0.49%)
Nov 29, 2024 80.01 80.07 79.89 80.04 25,037,838 +0.16(+0.20%)
Nov 27, 2024 79.71 79.88 79.69 79.88 30,239,796 +0.24(+0.30%)
Nov 26, 2024 79.80 79.80 79.58 79.64 41,263,544 -0.15(-0.19%)
Nov 25, 2024 79.72 79.85 79.72 79.79 34,015,952 +0.30(+0.38%)
Nov 22, 2024 79.50 79.59 79.45 79.49 29,564,948 -0.02(-0.03%)
Nov 21, 2024 79.54 79.64 79.47 79.51 27,959,550 +0.03(+0.04%)
Nov 20, 2024 79.49 79.50 79.39 79.48 19,934,044 -0.02(-0.03%)
Nov 19, 2024 79.32 79.57 79.30 79.50 33,432,012 +0.12(+0.15%)
Nov 18, 2024 79.27 79.39 79.19 79.38 27,780,920 +0.15(+0.19%)
Nov 15, 2024 79.19 79.28 79.05 79.23 33,709,584 -0.01(-0.01%)
Nov 14, 2024 79.46 79.53 79.24 79.24 32,821,924 -0.17(-0.21%)
Nov 13, 2024 79.59 79.60 79.38 79.41 33,767,332 +0.02(+0.03%)
Nov 12, 2024 79.61 79.70 79.33 79.39 43,722,828 -0.32(-0.40%)
Nov 11, 2024 79.79 79.81 79.71 79.71 9,399,641 -0.09(-0.11%)
Nov 08, 2024 79.78 79.83 79.67 79.80 30,793,676 +0.13(+0.16%)
Nov 07, 2024 79.30 79.70 79.25 79.67 51,367,300 +0.34(+0.43%)
Nov 06, 2024 79.22 79.36 79.08 79.33 43,173,056 +0.14(+0.18%)
Nov 05, 2024 78.94 79.20 78.94 79.19 31,611,216 +0.22(+0.28%)
Nov 04, 2024 79.05 79.10 78.89 78.97 27,511,220 +0.22(+0.28%)
Nov 01, 2024 79.03 79.08 78.73 78.75 44,719,776 +0.00(+0.01%)
Oct 31, 2024 78.98 78.98 78.75 78.75 43,411,320 -0.22(-0.28%)
Oct 30, 2024 79.09 79.25 78.93 78.96 28,907,036 -0.14(-0.18%)
Oct 29, 2024 78.85 79.12 78.83 79.10 43,208,616 +0.02(+0.03%)
Oct 28, 2024 79.02 79.12 78.99 79.08 32,014,284 +0.20(+0.25%)
Oct 25, 2024 79.06 79.15 78.85 78.88 35,768,808 -0.08(-0.10%)
Oct 24, 2024 78.90 79.02 78.82 78.96 30,362,480 +0.23(+0.29%)
Oct 23, 2024 78.86 78.90 78.68 78.73 41,073,356 -0.24(-0.30%)
Oct 22, 2024 79.03 79.06 78.88 78.97 37,490,272 -0.11(-0.14%)
Oct 21, 2024 79.26 79.31 79.00 79.08 37,024,868 -0.32(-0.40%)
Oct 18, 2024 79.30 79.40 79.25 79.40 29,051,104 +0.19(+0.24%)
Oct 17, 2024 79.37 79.40 79.08 79.21 47,794,804 -0.12(-0.15%)
Oct 16, 2024 79.30 79.41 79.26 79.33 31,910,942 +0.14(+0.18%)
Oct 15, 2024 79.20 79.32 79.18 79.19 31,263,088 -0.02(-0.03%)
Oct 14, 2024 79.22 79.23 79.00 79.21 12,128,413 +0.04(+0.05%)
Oct 11, 2024 78.94 79.19 78.94 79.17 27,106,326 +0.21(+0.26%)
Oct 10, 2024 79.00 79.01 78.85 78.96 30,273,702 -0.04(-0.05%)
Oct 09, 2024 79.04 79.08 78.94 79.00 42,800,168 -0.05(-0.06%)
Oct 08, 2024 78.97 79.06 78.90 79.05 41,203,832 +0.19(+0.24%)
Oct 07, 2024 79.14 79.14 78.85 78.86 69,549,576 -0.34(-0.43%)
Oct 04, 2024 79.28 79.31 79.14 79.20 40,440,092 -0.09(-0.11%)
Oct 03, 2024 79.38 79.41 79.23 79.29 31,217,304 -0.19(-0.24%)
Oct 02, 2024 79.38 79.48 79.29 79.48 41,421,116 +0.01(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.